Shree Renuka Sugars Limited (BOM:532670)
India · Delayed Price · Currency is INR 28.11
+0.05 (0.18%)
At close: Apr 2, 2026
BOM:532670 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.75 | 28.50 | 27.06 | 28.11 | 28.11 | 0.18% | 842,671 |
| Apr 1, 2026 | 28.31 | 28.95 | 27.48 | 28.06 | 28.06 | 2.18% | 871,770 |
| Mar 30, 2026 | 27.56 | 28.55 | 26.20 | 27.46 | 27.46 | 3.78% | 2,752,806 |
| Mar 27, 2026 | 24.80 | 27.28 | 24.40 | 26.46 | 26.46 | 5.33% | 2,073,365 |
| Mar 25, 2026 | 24.32 | 25.60 | 24.32 | 25.12 | 25.12 | 3.46% | 500,298 |
| Mar 24, 2026 | 24.17 | 24.60 | 23.47 | 24.28 | 24.28 | 0.62% | 388,026 |
| Mar 23, 2026 | 24.83 | 24.89 | 23.43 | 24.13 | 24.13 | -2.86% | 623,295 |
| Mar 20, 2026 | 24.00 | 25.67 | 23.91 | 24.84 | 24.84 | 4.15% | 839,124 |
| Mar 19, 2026 | 23.75 | 24.64 | 23.59 | 23.85 | 23.85 | -0.75% | 176,127 |
| Mar 18, 2026 | 23.80 | 24.30 | 23.80 | 24.03 | 24.03 | 0.84% | 235,823 |
| Mar 17, 2026 | 23.61 | 24.33 | 23.60 | 23.83 | 23.83 | 1.36% | 259,294 |
| Mar 16, 2026 | 24.35 | 24.35 | 23.11 | 23.51 | 23.51 | -2.29% | 335,841 |
| Mar 13, 2026 | 24.52 | 24.75 | 23.81 | 24.06 | 24.06 | -2.12% | 356,182 |
| Mar 12, 2026 | 24.50 | 25.11 | 24.24 | 24.58 | 24.58 | -0.45% | 458,206 |
| Mar 11, 2026 | 25.06 | 25.65 | 24.50 | 24.69 | 24.69 | -1.52% | 427,826 |
| Mar 10, 2026 | 24.65 | 25.20 | 24.13 | 25.07 | 25.07 | 0.97% | 383,799 |
| Mar 9, 2026 | 23.60 | 25.05 | 23.31 | 24.83 | 24.83 | 3.93% | 1,037,282 |
| Mar 6, 2026 | 24.50 | 24.60 | 23.72 | 23.89 | 23.89 | -2.57% | 257,039 |
| Mar 5, 2026 | 25.32 | 25.92 | 24.30 | 24.52 | 24.52 | -3.16% | 501,885 |
| Mar 4, 2026 | 23.06 | 25.94 | 22.95 | 25.32 | 25.32 | 7.79% | 3,028,522 |
| Mar 2, 2026 | 23.01 | 23.93 | 23.01 | 23.49 | 23.49 | -3.33% | 194,292 |
| Feb 27, 2026 | 24.20 | 24.66 | 23.85 | 24.30 | 24.30 | 1.46% | 534,934 |
| Feb 26, 2026 | 23.19 | 24.23 | 23.13 | 23.95 | 23.95 | 3.59% | 362,975 |
| Feb 25, 2026 | 23.23 | 23.48 | 23.05 | 23.12 | 23.12 | -0.47% | 128,933 |
| Feb 24, 2026 | 23.22 | 23.48 | 23.01 | 23.23 | 23.23 | -1.11% | 99,032 |
| Feb 23, 2026 | 23.57 | 23.93 | 23.45 | 23.49 | 23.49 | -0.89% | 94,873 |
| Feb 20, 2026 | 23.70 | 23.88 | 23.55 | 23.70 | 23.70 | -0.25% | 145,223 |
| Feb 19, 2026 | 24.06 | 24.26 | 23.73 | 23.76 | 23.76 | -1.82% | 97,770 |
| Feb 18, 2026 | 24.53 | 24.76 | 24.10 | 24.20 | 24.20 | -1.35% | 57,105 |
| Feb 17, 2026 | 24.11 | 25.01 | 24.10 | 24.53 | 24.53 | 1.24% | 174,781 |
| Feb 16, 2026 | 24.30 | 24.93 | 24.14 | 24.23 | 24.23 | -0.21% | 167,207 |
| Feb 13, 2026 | 24.70 | 24.70 | 24.07 | 24.28 | 24.28 | -1.82% | 134,479 |
| Feb 12, 2026 | 25.12 | 25.34 | 24.56 | 24.73 | 24.73 | -2.56% | 330,418 |
| Feb 11, 2026 | 25.99 | 25.99 | 25.25 | 25.38 | 25.38 | -2.12% | 196,017 |
| Feb 10, 2026 | 25.39 | 26.00 | 25.25 | 25.93 | 25.93 | 2.33% | 154,986 |
| Feb 9, 2026 | 24.70 | 25.62 | 24.68 | 25.34 | 25.34 | 2.67% | 197,533 |
| Feb 6, 2026 | 25.35 | 25.35 | 24.33 | 24.68 | 24.68 | -0.32% | 124,507 |
| Feb 5, 2026 | 25.00 | 25.36 | 24.61 | 24.76 | 24.76 | -1.39% | 68,265 |
| Feb 4, 2026 | 25.22 | 25.44 | 24.76 | 25.11 | 25.11 | 0.44% | 160,700 |
| Feb 3, 2026 | 24.75 | 25.10 | 24.50 | 25.00 | 25.00 | 3.22% | 123,386 |
| Feb 2, 2026 | 24.69 | 24.70 | 23.60 | 24.22 | 24.22 | -1.94% | 194,626 |
| Feb 1, 2026 | 24.76 | 25.40 | 24.27 | 24.70 | 24.70 | -1.63% | 149,565 |
| Jan 30, 2026 | 23.95 | 25.24 | 23.65 | 25.11 | 25.11 | 4.49% | 185,541 |
| Jan 29, 2026 | 24.36 | 24.82 | 23.94 | 24.03 | 24.03 | -3.07% | 99,162 |
| Jan 28, 2026 | 24.10 | 24.93 | 24.07 | 24.79 | 24.79 | 2.99% | 126,010 |
| Jan 27, 2026 | 23.17 | 24.29 | 23.17 | 24.07 | 24.07 | 4.56% | 336,479 |
| Jan 23, 2026 | 23.32 | 23.77 | 22.98 | 23.02 | 23.02 | -3.16% | 206,004 |
| Jan 22, 2026 | 23.19 | 23.90 | 23.19 | 23.77 | 23.77 | 2.86% | 214,760 |
| Jan 21, 2026 | 23.20 | 23.49 | 22.86 | 23.11 | 23.11 | -2.82% | 355,840 |
| Jan 20, 2026 | 24.11 | 24.48 | 23.65 | 23.78 | 23.78 | -3.29% | 246,399 |